Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.03 | 32.80 | 31.83 | 32.62 | 1,099,287 | +0.42(+1.29%) |
Mar 30, 2017 | 31.86 | 32.21 | 31.72 | 32.21 | 708,921 | +0.33(+1.04%) |
Mar 29, 2017 | 31.22 | 31.95 | 31.22 | 31.87 | 673,925 | +0.62(+2.00%) |
Mar 28, 2017 | 30.47 | 31.32 | 30.34 | 31.25 | 428,199 | +0.72(+2.37%) |
Mar 27, 2017 | 29.69 | 30.58 | 29.59 | 30.53 | 824,169 | -0.31(-1.00%) |
Mar 24, 2017 | 31.05 | 31.38 | 30.56 | 30.83 | 778,108 | -0.16(-0.51%) |
Mar 23, 2017 | 30.95 | 31.25 | 30.68 | 30.99 | 613,295 | +0.12(+0.38%) |
Mar 22, 2017 | 30.92 | 31.20 | 30.65 | 30.88 | 1,017,493 | -0.21(-0.67%) |
Mar 21, 2017 | 32.53 | 32.53 | 30.92 | 31.08 | 741,436 | -0.96(-3.01%) |
Mar 20, 2017 | 32.31 | 32.35 | 31.70 | 32.05 | 840,340 | -0.22(-0.70%) |
Mar 17, 2017 | 32.25 | 32.45 | 32.06 | 32.27 | 1,354,207 | +0.06(+0.18%) |
Mar 16, 2017 | 32.53 | 32.69 | 32.18 | 32.21 | 937,806 | -0.24(-0.74%) |
Mar 15, 2017 | 31.40 | 32.68 | 31.30 | 32.46 | 1,008,226 | +1.21(+3.86%) |
Mar 14, 2017 | 30.83 | 31.31 | 30.53 | 31.25 | 602,367 | +0.02(+0.05%) |
Mar 13, 2017 | 31.07 | 31.36 | 31.03 | 31.23 | 467,000 | +0.15(+0.48%) |
Mar 10, 2017 | 31.04 | 31.47 | 30.67 | 31.08 | 726,295 | +0.41(+1.33%) |
Mar 09, 2017 | 31.67 | 31.82 | 30.36 | 30.68 | 1,157,729 | -1.14(-3.58%) |
Mar 08, 2017 | 31.99 | 32.27 | 31.52 | 31.82 | 1,020,554 | +0.01(+0.03%) |
Mar 07, 2017 | 31.92 | 32.24 | 31.71 | 31.81 | 963,993 | -0.25(-0.78%) |
Mar 06, 2017 | 31.08 | 32.14 | 31.08 | 32.06 | 958,542 | +0.45(+1.42%) |
Mar 03, 2017 | 31.41 | 31.64 | 31.09 | 31.61 | 1,190,974 | +0.29(+0.93%) |
Mar 02, 2017 | 32.35 | 32.45 | 31.19 | 31.32 | 846,676 | -1.25(-3.83%) |
Mar 01, 2017 | 31.64 | 33.21 | 31.64 | 32.56 | 2,075,387 | +1.72(+5.58%) |
Feb 28, 2017 | 31.25 | 31.72 | 30.82 | 30.84 | 1,807,219 | -0.52(-1.64%) |
Feb 27, 2017 | 31.16 | 31.55 | 30.77 | 31.36 | 1,190,544 | +0.07(+0.21%) |
Feb 24, 2017 | 30.64 | 31.31 | 30.24 | 31.29 | 1,116,444 | +0.17(+0.56%) |
Feb 23, 2017 | 32.28 | 32.60 | 31.00 | 31.12 | 1,136,618 | -0.97(-3.03%) |
Feb 22, 2017 | 32.10 | 32.49 | 31.96 | 32.09 | 902,243 | -0.32(-1.00%) |
Feb 21, 2017 | 32.31 | 32.56 | 32.21 | 32.41 | 636,199 | +0.12(+0.39%) |
Feb 17, 2017 | 32.29 | 32.29 | 32.29 | 0 | -0.17(-0.54%) | |
Feb 16, 2017 | 32.44 | 32.56 | 32.19 | 32.46 | 914,051 | +0.02(+0.08%) |
Feb 15, 2017 | 31.90 | 32.57 | 31.74 | 32.44 | 963,430 | +0.27(+0.85%) |
Feb 14, 2017 | 32.09 | 32.21 | 31.78 | 32.16 | 1,235,701 | -0.17(-0.51%) |
Feb 13, 2017 | 31.92 | 32.38 | 31.92 | 32.33 | 1,222,147 | +0.66(+2.07%) |
Feb 10, 2017 | 31.42 | 31.81 | 31.21 | 31.67 | 790,997 | +0.49(+1.57%) |
Feb 09, 2017 | 30.61 | 31.28 | 30.44 | 31.18 | 1,130,941 | +0.65(+2.11%) |
Feb 08, 2017 | 30.98 | 31.02 | 30.47 | 30.54 | 1,560,715 | -0.56(-1.81%) |
Feb 07, 2017 | 31.03 | 31.70 | 31.03 | 31.10 | 905,920 | -0.18(-0.58%) |
Feb 06, 2017 | 31.18 | 31.46 | 30.98 | 31.28 | 1,098,826 | -0.12(-0.37%) |
Feb 03, 2017 | 31.17 | 31.51 | 30.51 | 31.40 | 2,055,666 | +1.03(+3.40%) |
Feb 02, 2017 | 30.22 | 31.84 | 29.96 | 30.36 | 3,162,034 | +0.44(+1.46%) |
Feb 01, 2017 | 29.73 | 30.18 | 29.50 | 29.93 | 1,696,445 | +0.36(+1.23%) |
Jan 31, 2017 | 29.76 | 29.76 | 28.82 | 29.56 | 1,156,979 | -0.22(-0.75%) |
Jan 30, 2017 | 29.27 | 29.82 | 29.21 | 29.79 | 913,819 | -0.34(-1.13%) |
Jan 27, 2017 | 29.82 | 30.16 | 29.72 | 30.12 | 630,011 | +0.43(+1.45%) |
Jan 26, 2017 | 30.27 | 30.34 | 29.50 | 29.69 | 880,716 | -0.60(-1.97%) |
Jan 25, 2017 | 29.78 | 30.42 | 29.75 | 30.29 | 1,722,869 | +0.72(+2.43%) |
Jan 24, 2017 | 28.75 | 29.83 | 28.22 | 29.57 | 654,142 | +1.27(+4.47%) |
Jan 23, 2017 | 28.57 | 28.74 | 27.88 | 28.30 | 1,027,915 | -0.39(-1.36%) |
Jan 20, 2017 | 28.56 | 28.76 | 28.45 | 28.69 | 942,215 | +0.19(+0.67%) |
Jan 19, 2017 | 28.78 | 29.21 | 28.26 | 28.50 | 780,897 | -0.12(-0.43%) |
Jan 18, 2017 | 28.23 | 28.70 | 28.23 | 28.63 | 1,026,440 | +0.27(+0.96%) |
Jan 17, 2017 | 28.95 | 28.95 | 28.14 | 28.35 | 776,182 | -0.79(-2.72%) |
Jan 13, 2017 | 29.15 | 29.15 | 29.15 | 0 | +0.56(+1.97%) | |
Jan 12, 2017 | 29.29 | 29.31 | 28.02 | 28.59 | 914,397 | -0.67(-2.29%) |
Jan 11, 2017 | 28.40 | 29.26 | 27.87 | 29.26 | 1,878,057 | +1.32(+4.71%) |
Jan 10, 2017 | 27.14 | 28.27 | 26.85 | 27.94 | 1,789,273 | +1.70(+6.46%) |
Jan 09, 2017 | 26.52 | 26.68 | 25.97 | 26.25 | 689,479 | -0.40(-1.49%) |
Jan 06, 2017 | 26.83 | 26.95 | 26.48 | 26.64 | 524,590 | -0.09(-0.34%) |
Jan 05, 2017 | 26.71 | 27.46 | 26.55 | 26.73 | 852,410 | -0.07(-0.25%) |
Jan 04, 2017 | 26.52 | 26.85 | 26.28 | 26.80 | 848,170 | +0.41(+1.57%) |